{"ticker": "HSHP", "overview": {"cik": "1959455", "ticker": "HSHP", "name": "Himalaya Shipping Ltd.", "industry": "Deep Sea Foreign Transportation of  Freight", "country": "Cayman Islands", "sic": "4412", "announcements": [{"form": "4", "date": "2026-08-19", "title": "FORM 4", "accession": "0002116980-26-000006", "price_sensitive": false}, {"form": "6-K", "date": "2026-08-18", "title": "Foreign material event", "accession": "0001959455-26-000112", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-08-13", "title": "Form SCHEDULE 13G/A", "accession": "0000886982-26-000486", "price_sensitive": false}, {"form": "6-K", "date": "2026-08-11", "title": "Foreign material event", "accession": "0001959455-26-000110", "price_sensitive": true}, {"form": "6-K", "date": "2026-08-11", "title": "Foreign material event", "accession": "0001959455-26-000108", "price_sensitive": true}, {"form": "6-K", "date": "2026-08-11", "title": "Foreign material event", "accession": "0001959455-26-000106", "price_sensitive": true}, {"form": "6-K", "date": "2026-08-11", "title": "Foreign material event", "accession": "0001959455-26-000104", "price_sensitive": true}, {"form": "6-K", "date": "2026-08-06", "title": "Foreign material event", "accession": "0001959455-26-000102", "price_sensitive": true}, {"form": "6-K", "date": "2026-08-03", "title": "Foreign material event", "accession": "0001959455-26-000100", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-14", "title": "Foreign material event", "accession": "0001959455-26-000098", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-08", "title": "Foreign material event", "accession": "0001959455-26-000096", "price_sensitive": true}, {"form": "EFFECT", "date": "2026-06-18", "title": "Form EFFECT", "accession": "9999999995-26-002073", "price_sensitive": false}, {"form": "4", "date": "2026-06-18", "title": "FORM 4", "accession": "0001959455-26-000094", "price_sensitive": false}, {"form": "6-K", "date": "2026-06-18", "title": "Foreign material event", "accession": "0001959455-26-000092", "price_sensitive": true}, {"form": "F-3/A", "date": "2026-06-15", "title": "Form F-3/A", "accession": "0001140361-26-025269", "price_sensitive": false}, {"form": "F-3", "date": "2026-06-12", "title": "Form F-3", "accession": "0001140361-26-025089", "price_sensitive": false}, {"form": "6-K", "date": "2026-06-11", "title": "Foreign material event", "accession": "0001959455-26-000090", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-09", "title": "Foreign material event", "accession": "0001959455-26-000088", "price_sensitive": true}, {"form": "DRS", "date": "2026-06-04", "title": "Form DRS", "accession": "0001140361-26-023986", "price_sensitive": false}, {"form": "6-K", "date": "2026-05-29", "title": "Foreign material event", "accession": "0001959455-26-000086", "price_sensitive": true}, {"form": "4", "date": "2026-05-27", "title": "FORM 4", "accession": "0002117085-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-05-27", "title": "FORM 4", "accession": "0002116980-26-000002", "price_sensitive": false}, {"form": "6-K", "date": "2026-05-27", "title": "Foreign material event", "accession": "0001959455-26-000084", "price_sensitive": true}, {"form": "4", "date": "2026-05-26", "title": "FORM 4", "accession": "0001959455-26-000082", "price_sensitive": false}, {"form": "6-K", "date": "2026-05-22", "title": "Foreign material event", "accession": "0001959455-26-000080", "price_sensitive": true}]}, "description": "", "exchange": "NYSE", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 1, "sell_sum": 1585000.0, "net": -1585000.0, "insiders": 1, "first_date": "2026-08-18", "last_date": "2026-08-18"}, "metrics": {"ticker": "HSHP", "has_prices": true, "as_of": "2026-10-08", "last": 18.65, "prev_close": 17.62, "change": 1.0299999999999976, "change_pct": 0.058456299659477726, "session_volume": 609787.0, "vwap_5": 18.123039442489972, "vwap_20": 18.22611812918395, "vwap_60": 17.148187096382372, "vwap_250": 13.916771157194317, "high_52w": 19.33, "low_52w": 7.42, "avg_volume_20": 547673.3, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001193125-26-436114", "src": "13DG", "ticker": "HSHP", "cik": "1959455", "company": "Himalaya Shipping Ltd.", "company_raw": "Himalaya Shipping Ltd.", "who": "Drew Holdings Ltd", "who_key": "Drew Holdings Ltd", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Deep Sea Foreign Transportation of  Freight", "country": "Cayman Islands", "headline": "Drew Holdings Ltd moves to a 22.5% passive stake in HSHP", "source_url": "https://www.sec.gov/Archives/edgar/data/2011074/0001193125-26-436114-index.htm", "trade_date": "2026-10-28", "timestamp": "2026-10-28", "mins": 8085}, {"id": "0002116980-26-000006", "src": "INSIDERS", "ticker": "HSHP", "cik": "1959455", "company": "Himalaya Shipping Ltd.", "company_raw": "Himalaya Shipping Ltd.", "who": "Vidar Hasund", "who_key": "Hasund Vidar", "role": "Contracted CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 1585000.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Deep Sea Foreign Transportation of  Freight", "country": "Cayman Islands", "headline": "Big sell in HSHP \u2014 The CFO offloads $1.6M", "source_url": "https://www.sec.gov/Archives/edgar/data/2116980/000211698026000006/0002116980-26-000006-index.htm", "trade_date": "2026-08-18", "timestamp": "2026-08-18", "mins": 110325}, {"id": "13DG-0000886982-26-000486", "src": "13DG", "ticker": "HSHP", "cik": "1959455", "company": "Himalaya Shipping Ltd.", "company_raw": "Himalaya Shipping Ltd.", "who": "Goldman Sachs Group Inc", "who_key": "GOLDMAN SACHS GROUP INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Deep Sea Foreign Transportation of  Freight", "country": "Cayman Islands", "headline": "GOLDMAN SACHS GROUP INC moves to a 7.4% passive stake in HSHP", "source_url": "https://www.sec.gov/Archives/edgar/data/886982/0000886982-26-000486-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117525}, {"id": "13DG-0000886982-26-000276", "src": "13DG", "ticker": "HSHP", "cik": "1959455", "company": "Himalaya Shipping Ltd.", "company_raw": "Himalaya Shipping Ltd.", "who": "Goldman Sachs Group Inc", "who_key": "GOLDMAN SACHS GROUP INC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Deep Sea Foreign Transportation of  Freight", "country": "Cayman Islands", "headline": "GOLDMAN SACHS GROUP INC takes a 5.4% passive stake in HSHP", "source_url": "https://www.sec.gov/Archives/edgar/data/886982/0000886982-26-000276-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247125}, {"id": "13DG-0001193125-26-205693", "src": "13DG", "ticker": "HSHP", "cik": "1959455", "company": "Himalaya Shipping Ltd.", "company_raw": "Himalaya Shipping Ltd.", "who": "Drew Holdings Ltd", "who_key": "Drew Holdings Ltd", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Deep Sea Foreign Transportation of  Freight", "country": "Cayman Islands", "headline": "Drew Holdings Ltd moves to a 27.9% passive stake in HSHP", "source_url": "https://www.sec.gov/Archives/edgar/data/2011074/0001193125-26-205693-index.htm", "trade_date": "2026-05-05", "timestamp": "2026-05-05", "mins": 261525}], "recent_buys": [], "institutional": [{"id": "13DG-0001193125-26-436114", "src": "13DG", "ticker": "HSHP", "cik": "1959455", "company": "Himalaya Shipping Ltd.", "company_raw": "Himalaya Shipping Ltd.", "who": "Drew Holdings Ltd", "who_key": "Drew Holdings Ltd", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Deep Sea Foreign Transportation of  Freight", "country": "Cayman Islands", "headline": "Drew Holdings Ltd moves to a 22.5% passive stake in HSHP", "source_url": "https://www.sec.gov/Archives/edgar/data/2011074/0001193125-26-436114-index.htm", "trade_date": "2026-10-28", "timestamp": "2026-10-28", "mins": 8085}, {"id": "13DG-0000886982-26-000486", "src": "13DG", "ticker": "HSHP", "cik": "1959455", "company": "Himalaya Shipping Ltd.", "company_raw": "Himalaya Shipping Ltd.", "who": "Goldman Sachs Group Inc", "who_key": "GOLDMAN SACHS GROUP INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Deep Sea Foreign Transportation of  Freight", "country": "Cayman Islands", "headline": "GOLDMAN SACHS GROUP INC moves to a 7.4% passive stake in HSHP", "source_url": "https://www.sec.gov/Archives/edgar/data/886982/0000886982-26-000486-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117525}, {"id": "13DG-0000886982-26-000276", "src": "13DG", "ticker": "HSHP", "cik": "1959455", "company": "Himalaya Shipping Ltd.", "company_raw": "Himalaya Shipping Ltd.", "who": "Goldman Sachs Group Inc", "who_key": "GOLDMAN SACHS GROUP INC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Deep Sea Foreign Transportation of  Freight", "country": "Cayman Islands", "headline": "GOLDMAN SACHS GROUP INC takes a 5.4% passive stake in HSHP", "source_url": "https://www.sec.gov/Archives/edgar/data/886982/0000886982-26-000276-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247125}, {"id": "13DG-0001193125-26-205693", "src": "13DG", "ticker": "HSHP", "cik": "1959455", "company": "Himalaya Shipping Ltd.", "company_raw": "Himalaya Shipping Ltd.", "who": "Drew Holdings Ltd", "who_key": "Drew Holdings Ltd", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Deep Sea Foreign Transportation of  Freight", "country": "Cayman Islands", "headline": "Drew Holdings Ltd moves to a 27.9% passive stake in HSHP", "source_url": "https://www.sec.gov/Archives/edgar/data/2011074/0001193125-26-205693-index.htm", "trade_date": "2026-05-05", "timestamp": "2026-05-05", "mins": 261525}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Himalaya Shipping Ltd. Common Shares", "new_value": "Himalaya Shipping Ltd.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001959455", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001959455", "applied": 1, "detected_at": "2026-10-25T02:45:10.621092"}]}, "key_people": [{"who": "Vidar Hasund", "who_key": "Hasund Vidar", "role": "Contracted CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 1585000.0, "net": -1585000.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1585000.0, "date": "2026-08-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2116980/000211698026000006/0002116980-26-000006-index.htm"}], "latest": {"action": "SELL", "amount": 1585000.0, "date": "2026-08-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2116980/000211698026000006/0002116980-26-000006-index.htm"}}], "activity": [{"date": "2026-08-18", "net": -1585000.0}], "announcements": [{"form": "4", "date": "2026-08-19", "title": "FORM 4", "accession": "0002116980-26-000006", "price_sensitive": false}, {"form": "6-K", "date": "2026-08-18", "title": "Foreign material event", "accession": "0001959455-26-000112", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-08-13", "title": "Form SCHEDULE 13G/A", "accession": "0000886982-26-000486", "price_sensitive": false}, {"form": "6-K", "date": "2026-08-11", "title": "Foreign material event", "accession": "0001959455-26-000110", "price_sensitive": true}, {"form": "6-K", "date": "2026-08-11", "title": "Foreign material event", "accession": "0001959455-26-000108", "price_sensitive": true}, {"form": "6-K", "date": "2026-08-11", "title": "Foreign material event", "accession": "0001959455-26-000106", "price_sensitive": true}, {"form": "6-K", "date": "2026-08-11", "title": "Foreign material event", "accession": "0001959455-26-000104", "price_sensitive": true}, {"form": "6-K", "date": "2026-08-06", "title": "Foreign material event", "accession": "0001959455-26-000102", "price_sensitive": true}, {"form": "6-K", "date": "2026-08-03", "title": "Foreign material event", "accession": "0001959455-26-000100", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-14", "title": "Foreign material event", "accession": "0001959455-26-000098", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-08", "title": "Foreign material event", "accession": "0001959455-26-000096", "price_sensitive": true}, {"form": "EFFECT", "date": "2026-06-18", "title": "Form EFFECT", "accession": "9999999995-26-002073", "price_sensitive": false}, {"form": "4", "date": "2026-06-18", "title": "FORM 4", "accession": "0001959455-26-000094", "price_sensitive": false}, {"form": "6-K", "date": "2026-06-18", "title": "Foreign material event", "accession": "0001959455-26-000092", "price_sensitive": true}, {"form": "F-3/A", "date": "2026-06-15", "title": "Form F-3/A", "accession": "0001140361-26-025269", "price_sensitive": false}, {"form": "F-3", "date": "2026-06-12", "title": "Form F-3", "accession": "0001140361-26-025089", "price_sensitive": false}, {"form": "6-K", "date": "2026-06-11", "title": "Foreign material event", "accession": "0001959455-26-000090", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-09", "title": "Foreign material event", "accession": "0001959455-26-000088", "price_sensitive": true}, {"form": "DRS", "date": "2026-06-04", "title": "Form DRS", "accession": "0001140361-26-023986", "price_sensitive": false}, {"form": "6-K", "date": "2026-05-29", "title": "Foreign material event", "accession": "0001959455-26-000086", "price_sensitive": true}, {"form": "4", "date": "2026-05-27", "title": "FORM 4", "accession": "0002117085-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-05-27", "title": "FORM 4", "accession": "0002116980-26-000002", "price_sensitive": false}, {"form": "6-K", "date": "2026-05-27", "title": "Foreign material event", "accession": "0001959455-26-000084", "price_sensitive": true}, {"form": "4", "date": "2026-05-26", "title": "FORM 4", "accession": "0001959455-26-000082", "price_sensitive": false}, {"form": "6-K", "date": "2026-05-22", "title": "Foreign material event", "accession": "0001959455-26-000080", "price_sensitive": true}], "performance": {"ticker": "HSHP", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2022-10-25", "close": 5.0287, "volume": 2333.0}, {"date": "2022-10-26", "close": 5.0287, "volume": null}, {"date": "2022-10-27", "close": 4.93, "volume": 905.0}, {"date": "2022-10-28", "close": 4.93, "volume": null}, {"date": "2022-10-31", "close": 4.93, "volume": null}, {"date": "2022-11-01", "close": 4.93, "volume": null}, {"date": "2022-11-02", "close": 4.93, "volume": null}, {"date": "2022-11-03", "close": 4.93, "volume": null}, {"date": "2022-11-04", "close": 4.93, "volume": null}, {"date": "2022-11-07", "close": 4.93, "volume": null}, {"date": "2022-11-08", "close": 4.93, "volume": null}, {"date": "2022-11-09", "close": 4.93, "volume": null}, {"date": "2022-11-10", "close": 4.93, "volume": null}, {"date": "2022-11-11", "close": 4.93, "volume": null}, {"date": "2022-11-14", "close": 4.93, "volume": null}, {"date": "2022-11-15", "close": 4.93, "volume": null}, {"date": "2022-11-16", "close": 4.93, "volume": null}, {"date": "2022-11-17", "close": 4.93, "volume": null}, {"date": "2022-11-18", "close": 4.93, "volume": null}, {"date": "2022-11-21", "close": 4.93, "volume": null}, {"date": "2022-11-22", "close": 4.93, "volume": null}, {"date": "2022-11-23", "close": 4.93, "volume": null}, {"date": "2022-11-25", "close": 4.93, "volume": null}, {"date": "2022-11-28", "close": 4.93, "volume": null}, {"date": "2022-11-29", "close": 4.93, "volume": null}, {"date": "2022-11-30", "close": 4.93, "volume": null}, {"date": "2022-12-01", "close": 4.93, "volume": null}, {"date": "2022-12-02", "close": 4.93, "volume": null}, {"date": "2022-12-05", "close": 4.93, "volume": null}, {"date": "2022-12-06", "close": 4.93, "volume": null}, {"date": "2022-12-07", "close": 4.93, "volume": null}, {"date": "2022-12-08", "close": 4.93, "volume": null}, {"date": "2022-12-09", "close": 4.93, "volume": null}, {"date": "2022-12-12", "close": 4.93, "volume": null}, {"date": "2022-12-13", "close": 4.93, "volume": null}, {"date": "2022-12-14", "close": 4.93, "volume": null}, {"date": "2022-12-15", "close": 4.93, "volume": null}, {"date": "2022-12-16", "close": 4.93, "volume": null}, {"date": "2022-12-19", "close": 4.93, "volume": null}, {"date": "2022-12-20", "close": 4.93, "volume": null}, {"date": "2022-12-21", "close": 4.93, "volume": null}, {"date": "2022-12-22", "close": 4.93, "volume": null}, {"date": "2022-12-23", "close": 4.93, "volume": null}, {"date": "2022-12-27", "close": 4.93, "volume": null}, {"date": "2022-12-28", "close": 4.93, "volume": null}, {"date": "2022-12-29", "close": 4.93, "volume": null}, {"date": "2022-12-30", "close": 4.93, "volume": null}, {"date": "2023-01-03", "close": 4.93, "volume": null}, {"date": "2023-01-04", "close": 4.93, "volume": null}, {"date": "2023-01-05", "close": 4.93, "volume": null}, {"date": "2023-01-06", "close": 4.93, "volume": null}, {"date": "2023-01-09", "close": 4.93, "volume": null}, {"date": "2023-01-10", "close": 4.93, "volume": null}, {"date": "2023-01-11", "close": 4.93, "volume": null}, {"date": "2023-01-12", "close": 4.93, "volume": null}, {"date": "2023-01-13", "close": 4.93, "volume": null}, {"date": "2023-01-17", "close": 4.93, "volume": null}, {"date": "2023-01-18", "close": 4.93, "volume": null}, {"date": "2023-01-19", "close": 4.93, "volume": null}, {"date": "2023-01-20", "close": 4.93, "volume": null}, {"date": "2023-01-23", "close": 4.93, "volume": null}, {"date": "2023-01-24", "close": 4.93, "volume": null}, {"date": "2023-01-25", "close": 4.93, "volume": null}, {"date": "2023-01-26", "close": 4.93, "volume": null}, {"date": "2023-01-27", "close": 4.93, "volume": null}, {"date": "2023-01-30", "close": 4.93, "volume": null}, {"date": "2023-01-31", "close": 4.93, "volume": null}, {"date": "2023-02-01", "close": 4.93, "volume": null}, {"date": "2023-02-02", "close": 4.93, "volume": null}, {"date": "2023-02-03", "close": 4.93, "volume": null}, {"date": "2023-02-06", "close": 4.93, "volume": null}, {"date": "2023-02-07", "close": 4.93, "volume": null}, {"date": "2023-02-08", "close": 4.93, "volume": null}, {"date": "2023-02-09", "close": 4.93, "volume": null}, {"date": "2023-02-10", "close": 4.93, "volume": null}, {"date": "2023-02-13", "close": 4.93, "volume": null}, {"date": "2023-02-14", "close": 4.93, "volume": null}, {"date": "2023-02-15", "close": 4.9486, "volume": 5855.0}, {"date": "2023-02-16", "close": 4.9486, "volume": null}, {"date": "2023-02-17", "close": 4.9486, "volume": null}, {"date": "2023-02-21", "close": 4.9486, "volume": null}, {"date": "2023-02-22", "close": 4.9486, "volume": null}, {"date": "2023-02-23", "close": 4.9486, "volume": null}, {"date": "2023-02-24", "close": 4.9486, "volume": null}, {"date": "2023-02-27", "close": 4.9486, "volume": null}, {"date": "2023-02-28", "close": 4.9486, "volume": null}, {"date": "2023-03-01", "close": 4.9486, "volume": null}, {"date": "2023-03-02", "close": 4.9486, "volume": null}, {"date": "2023-03-03", "close": 4.9486, "volume": null}, {"date": "2023-03-06", "close": 4.9486, "volume": null}, {"date": "2023-03-07", "close": 4.9486, "volume": null}, {"date": "2023-03-08", "close": 4.9486, "volume": null}, {"date": "2023-03-09", "close": 4.9486, "volume": null}, {"date": "2023-03-10", "close": 4.9486, "volume": null}, {"date": "2023-03-13", "close": 4.9486, "volume": null}, {"date": "2023-03-14", "close": 4.9486, "volume": null}, {"date": "2023-03-15", "close": 4.9486, "volume": null}, {"date": "2023-03-16", "close": 4.9486, "volume": null}, {"date": "2023-03-17", "close": 4.9486, "volume": null}, {"date": "2023-03-20", "close": 4.9486, "volume": null}, {"date": "2023-03-21", "close": 4.9486, "volume": null}, {"date": "2023-03-22", "close": 4.9486, "volume": null}, {"date": "2023-03-23", "close": 4.9486, "volume": null}, {"date": "2023-03-24", "close": 4.9486, "volume": null}, {"date": "2023-03-27", "close": 4.9486, "volume": null}, {"date": "2023-03-28", "close": 4.9486, "volume": null}, {"date": "2023-03-29", "close": 4.9486, "volume": null}, {"date": "2023-03-30", "close": 4.9486, "volume": null}, {"date": "2023-03-31", "close": 5.8, "volume": 307889.0}, {"date": "2023-04-03", "close": 6.1, "volume": 84851.0}, {"date": "2023-04-04", "close": 5.95, "volume": 19743.0}, {"date": "2023-04-05", "close": 5.92, "volume": 9043.0}, {"date": "2023-04-06", "close": 5.85, "volume": 21969.0}, {"date": "2023-04-10", "close": 5.84, "volume": 52585.0}, {"date": "2023-04-11", "close": 5.8125, "volume": 99885.0}, {"date": "2023-04-12", "close": 5.8, "volume": 85502.0}, {"date": "2023-04-13", "close": 5.8, "volume": 90743.0}, {"date": "2023-04-14", "close": 5.84, "volume": 10727.0}, {"date": "2023-04-17", "close": 5.87, "volume": 14655.0}, {"date": "2023-04-18", "close": 5.91, "volume": 17827.0}, {"date": "2023-04-19", "close": 5.85, "volume": 23143.0}, {"date": "2023-04-20", "close": 5.87, "volume": 54131.0}, {"date": "2023-04-21", "close": 5.8, "volume": 81278.0}, {"date": "2023-04-24", "close": 5.8, "volume": 65922.0}, {"date": "2023-04-25", "close": 5.79, "volume": 67120.0}, {"date": "2023-04-26", "close": 5.77, "volume": 31317.0}, {"date": "2023-04-27", "close": 5.75, "volume": 42122.0}, {"date": "2023-04-28", "close": 5.79, "volume": 61311.0}, {"date": "2023-05-01", "close": 5.78, "volume": 9106.0}, {"date": "2023-05-02", "close": 5.58, "volume": 27745.0}, {"date": "2023-05-03", "close": 5.81, "volume": 17389.0}, {"date": "2023-05-04", "close": 5.45, "volume": 33112.0}, {"date": "2023-05-05", "close": 5.81, "volume": 24053.0}, {"date": "2023-05-08", "close": 5.67, "volume": 18104.0}, {"date": "2023-05-09", "close": 5.72, "volume": 14402.0}, {"date": "2023-05-10", "close": 5.65, "volume": 78634.0}, {"date": "2023-05-11", "close": 5.5, "volume": 42906.0}, {"date": "2023-05-12", "close": 5.57, "volume": 1478.0}, {"date": "2023-05-15", "close": 5.42, "volume": 130644.0}, {"date": "2023-05-16", "close": 5.42, "volume": 5205.0}, {"date": "2023-05-17", "close": 5.6, "volume": 28307.0}, {"date": "2023-05-18", "close": 5.48, "volume": 12040.0}, {"date": "2023-05-19", "close": 5.32, "volume": 27012.0}, {"date": "2023-05-22", "close": 5.4, "volume": 14574.0}, {"date": "2023-05-23", "close": 5.59, "volume": 80484.0}, {"date": "2023-05-24", "close": 5.15, "volume": 31497.0}, {"date": "2023-05-25", "close": 5.4, "volume": 77053.0}, {"date": "2023-05-26", "close": 5.44, "volume": 8947.0}, {"date": "2023-05-30", "close": 5.29, "volume": 30141.0}, {"date": "2023-05-31", "close": 5.06, "volume": 72306.0}, {"date": "2023-06-01", "close": 5.14, "volume": 30043.0}, {"date": "2023-06-02", "close": 5.37, "volume": 47300.0}, {"date": "2023-06-05", "close": 5.42, "volume": 101115.0}, {"date": "2023-06-06", "close": 5.8, "volume": 106503.0}, {"date": "2023-06-07", "close": 5.81, "volume": 109239.0}, {"date": "2023-06-08", "close": 5.8, "volume": 234484.0}, {"date": "2023-06-09", "close": 5.58, "volume": 89095.0}, {"date": "2023-06-12", "close": 5.66, "volume": 69144.0}, {"date": "2023-06-13", "close": 5.74, "volume": 72345.0}, {"date": "2023-06-14", "close": 5.68, "volume": 81686.0}, {"date": "2023-06-15", "close": 6.0, "volume": 146765.0}, {"date": "2023-06-16", "close": 5.94, "volume": 106839.0}, {"date": "2023-06-20", "close": 5.79, "volume": 119726.0}, {"date": "2023-06-21", "close": 5.7, "volume": 259250.0}, {"date": "2023-06-22", "close": 6.08, "volume": 315039.0}, {"date": "2023-06-23", "close": 6.34, "volume": 3095370.0}, {"date": "2023-06-26", "close": 5.66, "volume": 270566.0}, {"date": "2023-06-27", "close": 5.47, "volume": 166547.0}, {"date": "2023-06-28", "close": 5.47, "volume": 179281.0}, {"date": "2023-06-29", "close": 5.33, "volume": 194288.0}, {"date": "2023-06-30", "close": 5.56, "volume": 72631.0}, {"date": "2023-07-03", "close": 5.59, "volume": 61844.0}, {"date": "2023-07-05", "close": 5.42, "volume": 143097.0}, {"date": "2023-07-06", "close": 5.16, "volume": 126311.0}, {"date": "2023-07-07", "close": 5.38, "volume": 25551.0}, {"date": "2023-07-10", "close": 5.39, "volume": 14259.0}, {"date": "2023-07-11", "close": 5.79, "volume": 96357.0}, {"date": "2023-07-12", "close": 5.73, "volume": 44451.0}, {"date": "2023-07-13", "close": 5.77, "volume": 16278.0}, {"date": "2023-07-14", "close": 5.49, "volume": 23747.0}, {"date": "2023-07-17", "close": 5.6, "volume": 55813.0}, {"date": "2023-07-18", "close": 5.67, "volume": 32583.0}, {"date": "2023-07-19", "close": 5.58, "volume": 23323.0}, {"date": "2023-07-20", "close": 5.86, "volume": 55369.0}, {"date": "2023-07-21", "close": 5.87, "volume": 35708.0}, {"date": "2023-07-24", "close": 5.71, "volume": 24658.0}, {"date": "2023-07-25", "close": 5.9, "volume": 31310.0}, {"date": "2023-07-26", "close": 5.82, "volume": 25855.0}, {"date": "2023-07-27", "close": 5.86, "volume": 32781.0}, {"date": "2023-07-28", "close": 6.0, "volume": 111088.0}, {"date": "2023-07-31", "close": 6.03, "volume": 256676.0}, {"date": "2023-08-01", "close": 5.86, "volume": 37027.0}, {"date": "2023-08-02", "close": 5.92, "volume": 22822.0}, {"date": "2023-08-03", "close": 6.05, "volume": 21581.0}, {"date": "2023-08-04", "close": 6.03, "volume": 33810.0}, {"date": "2023-08-07", "close": 6.1, "volume": 18645.0}, {"date": "2023-08-08", "close": 5.91, "volume": 66048.0}, {"date": "2023-08-09", "close": 5.88, "volume": 222457.0}, {"date": "2023-08-10", "close": 5.63, "volume": 134944.0}, {"date": "2023-08-11", "close": 5.69, "volume": 31098.0}, {"date": "2023-08-14", "close": 5.76, "volume": 23974.0}, {"date": "2023-08-15", "close": 5.59, "volume": 36610.0}, {"date": "2023-08-16", "close": 5.61, "volume": 21404.0}, {"date": "2023-08-17", "close": 5.66, "volume": 49683.0}, {"date": "2023-08-18", "close": 5.54, "volume": 108497.0}, {"date": "2023-08-21", "close": 5.16, "volume": 164229.0}, {"date": "2023-08-22", "close": 5.05, "volume": 79575.0}, {"date": "2023-08-23", "close": 5.09, "volume": 66032.0}, {"date": "2023-08-24", "close": 4.82, "volume": 151553.0}, {"date": "2023-08-25", "close": 4.86, "volume": 111581.0}, {"date": "2023-08-28", "close": 4.96, "volume": 90047.0}, {"date": "2023-08-29", "close": 5.18, "volume": 42847.0}, {"date": "2023-08-30", "close": 4.88, "volume": 146050.0}, {"date": "2023-08-31", "close": 4.96, "volume": 81034.0}, {"date": "2023-09-01", "close": 4.99, "volume": 54417.0}, {"date": "2023-09-05", "close": 5.14, "volume": 262566.0}, {"date": "2023-09-06", "close": 4.88, "volume": 110522.0}, {"date": "2023-09-07", "close": 4.68, "volume": 113345.0}, {"date": "2023-09-08", "close": 4.9, "volume": 83592.0}, {"date": "2023-09-11", "close": 5.14, "volume": 99872.0}, {"date": "2023-09-12", "close": 5.15, "volume": 93552.0}, {"date": "2023-09-13", "close": 4.99, "volume": 282731.0}, {"date": "2023-09-14", "close": 4.94, "volume": 147990.0}, {"date": "2023-09-15", "close": 4.9, "volume": 1575165.0}, {"date": "2023-09-18", "close": 4.73, "volume": 89389.0}, {"date": "2023-09-19", "close": 4.78, "volume": 369304.0}, {"date": "2023-09-20", "close": 4.73, "volume": 66944.0}, {"date": "2023-09-21", "close": 4.8, "volume": 71663.0}, {"date": "2023-09-22", "close": 4.82, "volume": 80451.0}, {"date": "2023-09-25", "close": 4.77, "volume": 88618.0}, {"date": "2023-09-26", "close": 4.82, "volume": 55527.0}, {"date": "2023-09-27", "close": 4.9, "volume": 62874.0}, {"date": "2023-09-28", "close": 4.82, "volume": 54976.0}, {"date": "2023-09-29", "close": 4.83, "volume": 24413.0}, {"date": "2023-10-02", "close": 4.93, "volume": 75891.0}, {"date": "2023-10-03", "close": 4.9, "volume": 178440.0}, {"date": "2023-10-04", "close": 4.69, "volume": 116353.0}, {"date": "2023-10-05", "close": 4.9, "volume": 56777.0}, {"date": "2023-10-06", "close": 4.87, "volume": 132946.0}, {"date": "2023-10-09", "close": 4.85, "volume": 35237.0}, {"date": "2023-10-10", "close": 4.86, "volume": 68041.0}, {"date": "2023-10-11", "close": 4.93, "volume": 102711.0}, {"date": "2023-10-12", "close": 4.91, "volume": 62835.0}, {"date": "2023-10-13", "close": 4.93, "volume": 30804.0}, {"date": "2023-10-16", "close": 4.85, "volume": 70754.0}, {"date": "2023-10-17", "close": 5.01, "volume": 56971.0}, {"date": "2023-10-18", "close": 5.11, "volume": 112325.0}, {"date": "2023-10-19", "close": 5.16, "volume": 58325.0}, {"date": "2023-10-20", "close": 5.0, "volume": 41709.0}, {"date": "2023-10-23", "close": 4.87, "volume": 62856.0}, {"date": "2023-10-24", "close": 4.93, "volume": 62937.0}, {"date": "2023-10-25", "close": 4.78, "volume": 129096.0}, {"date": "2023-10-26", "close": 4.68, "volume": 158785.0}, {"date": "2023-10-27", "close": 4.67, "volume": 96141.0}, {"date": "2023-10-30", "close": 4.53, "volume": 47629.0}, {"date": "2023-10-31", "close": 4.54, "volume": 105755.0}, {"date": "2023-11-01", "close": 4.56, "volume": 65505.0}, {"date": "2023-11-02", "close": 4.66, "volume": 105764.0}, {"date": "2023-11-03", "close": 4.71, "volume": 48479.0}, {"date": "2023-11-06", "close": 4.65, "volume": 55153.0}, {"date": "2023-11-07", "close": 4.4, "volume": 912251.0}, {"date": "2023-11-08", "close": 4.4, "volume": 102063.0}, {"date": "2023-11-09", "close": 4.6, "volume": 168450.0}, {"date": "2023-11-10", "close": 4.68, "volume": 116320.0}, {"date": "2023-11-13", "close": 4.7, "volume": 174541.0}, {"date": "2023-11-14", "close": 4.95, "volume": 61945.0}, {"date": "2023-11-15", "close": 4.96, "volume": 65623.0}, {"date": "2023-11-16", "close": 5.08, "volume": 151959.0}, {"date": "2023-11-17", "close": 5.15, "volume": 90842.0}, {"date": "2023-11-20", "close": 5.12, "volume": 98760.0}, {"date": "2023-11-21", "close": 5.26, "volume": 127876.0}, {"date": "2023-11-22", "close": 5.35, "volume": 34444.0}, {"date": "2023-11-24", "close": 5.76, "volume": 125168.0}, {"date": "2023-11-27", "close": 5.78, "volume": 116581.0}, {"date": "2023-11-28", "close": 5.69, "volume": 144581.0}, {"date": "2023-11-29", "close": 5.82, "volume": 158438.0}, {"date": "2023-11-30", "close": 6.0, "volume": 289004.0}, {"date": "2023-12-01", "close": 6.09, "volume": 143857.0}, {"date": "2023-12-04", "close": 6.17, "volume": 326151.0}, {"date": "2023-12-05", "close": 6.09, "volume": 244185.0}, {"date": "2023-12-06", "close": 5.86, "volume": 205486.0}, {"date": "2023-12-07", "close": 5.93, "volume": 126854.0}, {"date": "2023-12-08", "close": 6.07, "volume": 162344.0}, {"date": "2023-12-11", "close": 6.03, "volume": 192759.0}, {"date": "2023-12-12", "close": 5.84, "volume": 171421.0}, {"date": "2023-12-13", "close": 5.82, "volume": 138851.0}, {"date": "2023-12-14", "close": 6.15, "volume": 161283.0}, {"date": "2023-12-15", "close": 6.49, "volume": 1781976.0}, {"date": "2023-12-18", "close": 6.46, "volume": 143688.0}, {"date": "2023-12-19", "close": 6.66, "volume": 116116.0}, {"date": "2023-12-20", "close": 6.34, "volume": 146852.0}, {"date": "2023-12-21", "close": 6.45, "volume": 63391.0}, {"date": "2023-12-22", "close": 6.98, "volume": 88940.0}, {"date": "2023-12-26", "close": 6.75, "volume": 102943.0}, {"date": "2023-12-27", "close": 6.71, "volume": 183517.0}, {"date": "2023-12-28", "close": 6.79, "volume": 59792.0}, {"date": "2023-12-29", "close": 6.76, "volume": 66714.0}, {"date": "2024-01-02", "close": 6.55, "volume": 69010.0}, {"date": "2024-01-03", "close": 6.67, "volume": 103428.0}, {"date": "2024-01-04", "close": 7.02, "volume": 135019.0}, {"date": "2024-01-05", "close": 7.43, "volume": 175114.0}, {"date": "2024-01-08", "close": 6.81, "volume": 219304.0}, {"date": "2024-01-09", "close": 6.45, "volume": 132919.0}, {"date": "2024-01-10", "close": 6.64, "volume": 77140.0}, {"date": "2024-01-11", "close": 6.46, "volume": 62591.0}, {"date": "2024-01-12", "close": 6.53, "volume": 59061.0}, {"date": "2024-01-16", "close": 6.53, "volume": 72312.0}, {"date": "2024-01-17", "close": 6.53, "volume": 42086.0}, {"date": "2024-01-18", "close": 6.81, "volume": 59155.0}, {"date": "2024-01-19", "close": 6.88, "volume": 90431.0}, {"date": "2024-01-22", "close": 6.97, "volume": 29669.0}, {"date": "2024-01-23", "close": 6.91, "volume": 66541.0}, {"date": "2024-01-24", "close": 7.19, "volume": 105346.0}, {"date": "2024-01-25", "close": 7.24, "volume": 89608.0}, {"date": "2024-01-26", "close": 6.98, "volume": 106903.0}, {"date": "2024-01-29", "close": 6.78, "volume": 59205.0}, {"date": "2024-01-30", "close": 6.66, "volume": 35703.0}, {"date": "2024-01-31", "close": 6.51, "volume": 97982.0}, {"date": "2024-02-01", "close": 6.51, "volume": 78191.0}, {"date": "2024-02-02", "close": 6.41, "volume": 47135.0}, {"date": "2024-02-05", "close": 6.58, "volume": 49330.0}, {"date": "2024-02-06", "close": 6.97, "volume": 139307.0}, {"date": "2024-02-07", "close": 7.25, "volume": 112802.0}, {"date": "2024-02-08", "close": 7.05, "volume": 105558.0}, {"date": "2024-02-09", "close": 7.23, "volume": 60938.0}, {"date": "2024-02-12", "close": 7.34, "volume": 71922.0}, {"date": "2024-02-13", "close": 6.98, "volume": 68703.0}, {"date": "2024-02-14", "close": 7.22, "volume": 60651.0}, {"date": "2024-02-15", "close": 7.45, "volume": 121336.0}, {"date": "2024-02-16", "close": 7.64, "volume": 120815.0}, {"date": "2024-02-20", "close": 7.62, "volume": 67305.0}, {"date": "2024-02-21", "close": 7.79, "volume": 72567.0}, {"date": "2024-02-22", "close": 7.93, "volume": 101431.0}, {"date": "2024-02-23", "close": 8.38, "volume": 124542.0}, {"date": "2024-02-26", "close": 7.69, "volume": 110248.0}, {"date": "2024-02-27", "close": 8.14, "volume": 77975.0}, {"date": "2024-02-28", "close": 8.04, "volume": 169603.0}, {"date": "2024-02-29", "close": 7.89, "volume": 159579.0}, {"date": "2024-03-01", "close": 8.04, "volume": 114876.0}, {"date": "2024-03-04", "close": 7.91, "volume": 53307.0}, {"date": "2024-03-05", "close": 7.97, "volume": 62990.0}, {"date": "2024-03-06", "close": 7.9, "volume": 81462.0}, {"date": "2024-03-07", "close": 8.31, "volume": 96822.0}, {"date": "2024-03-08", "close": 8.38, "volume": 62218.0}, {"date": "2024-03-11", "close": 7.99, "volume": 53594.0}, {"date": "2024-03-12", "close": 8.17, "volume": 64187.0}, {"date": "2024-03-13", "close": 7.94, "volume": 83635.0}, {"date": "2024-03-14", "close": 7.92, "volume": 89493.0}, {"date": "2024-03-15", "close": 8.24, "volume": 526469.0}, {"date": "2024-03-18", "close": 8.22, "volume": 209292.0}, {"date": "2024-03-19", "close": 8.04, "volume": 208907.0}, {"date": "2024-03-20", "close": 7.9, "volume": 100821.0}, {"date": "2024-03-21", "close": 8.0, "volume": 162110.0}, {"date": "2024-03-22", "close": 7.8, "volume": 47872.0}, {"date": "2024-03-25", "close": 7.61, "volume": 51895.0}, {"date": "2024-03-26", "close": 7.43, "volume": 92050.0}, {"date": "2024-03-27", "close": 7.57, "volume": 50095.0}, {"date": "2024-03-28", "close": 7.71, "volume": 63718.0}, {"date": "2024-04-01", "close": 7.65, "volume": 122842.0}, {"date": "2024-04-02", "close": 7.44, "volume": 92996.0}, {"date": "2024-04-03", "close": 7.83, "volume": 94767.0}, {"date": "2024-04-04", "close": 7.64, "volume": 61953.0}, {"date": "2024-04-05", "close": 7.83, "volume": 58571.0}, {"date": "2024-04-08", "close": 7.87, "volume": 106144.0}, {"date": "2024-04-09", "close": 7.66, "volume": 49159.0}, {"date": "2024-04-10", "close": 7.58, "volume": 112888.0}, {"date": "2024-04-11", "close": 7.81, "volume": 114259.0}, {"date": "2024-04-12", "close": 7.75, "volume": 40857.0}, {"date": "2024-04-15", "close": 7.71, "volume": 153887.0}, {"date": "2024-04-16", "close": 7.79, "volume": 117004.0}, {"date": "2024-04-17", "close": 7.81, "volume": 55555.0}, {"date": "2024-04-18", "close": 7.7, "volume": 103521.0}, {"date": "2024-04-19", "close": 8.06, "volume": 148278.0}, {"date": "2024-04-22", "close": 7.7, "volume": 116324.0}, {"date": "2024-04-23", "close": 7.6, "volume": 111122.0}, {"date": "2024-04-24", "close": 7.66, "volume": 158995.0}, {"date": "2024-04-25", "close": 7.73, "volume": 55404.0}, {"date": "2024-04-26", "close": 8.29, "volume": 288674.0}, {"date": "2024-04-29", "close": 8.17, "volume": 91285.0}, {"date": "2024-04-30", "close": 8.17, "volume": 146640.0}, {"date": "2024-05-01", "close": 8.17, "volume": 50856.0}, {"date": "2024-05-02", "close": 8.47, "volume": 103217.0}, {"date": "2024-05-03", "close": 8.44, "volume": 33406.0}, {"date": "2024-05-06", "close": 8.25, "volume": 65139.0}, {"date": "2024-05-07", "close": 8.56, "volume": 126490.0}, {"date": "2024-05-08", "close": 8.41, "volume": 126248.0}, {"date": "2024-05-09", "close": 8.59, "volume": 131859.0}, {"date": "2024-05-10", "close": 8.54, "volume": 42566.0}, {"date": "2024-05-13", "close": 8.74, "volume": 74215.0}, {"date": "2024-05-14", "close": 8.71, "volume": 51949.0}, {"date": "2024-05-15", "close": 8.7, "volume": 78270.0}, {"date": "2024-05-16", "close": 9.02, "volume": 86240.0}, {"date": "2024-05-17", "close": 9.21, "volume": 56138.0}, {"date": "2024-05-20", "close": 9.23, "volume": 42062.0}, {"date": "2024-05-21", "close": 9.1, "volume": 52030.0}, {"date": "2024-05-22", "close": 8.73, "volume": 56549.0}, {"date": "2024-05-23", "close": 8.5, "volume": 69740.0}, {"date": "2024-05-24", "close": 8.64, "volume": 50861.0}, {"date": "2024-05-28", "close": 9.15, "volume": 127558.0}, {"date": "2024-05-29", "close": 9.22, "volume": 111308.0}, {"date": "2024-05-30", "close": 9.45, "volume": 172617.0}, {"date": "2024-05-31", "close": 9.53, "volume": 73754.0}, {"date": "2024-06-03", "close": 9.63, "volume": 62566.0}, {"date": "2024-06-04", "close": 9.24, "volume": 75128.0}, {"date": "2024-06-05", "close": 9.59, "volume": 77306.0}, {"date": "2024-06-06", "close": 9.25, "volume": 65445.0}, {"date": "2024-06-07", "close": 9.04, "volume": 111724.0}, {"date": "2024-06-10", "close": 9.1, "volume": 99991.0}, {"date": "2024-06-11", "close": 8.85, "volume": 98395.0}, {"date": "2024-06-12", "close": 9.03, "volume": 69987.0}, {"date": "2024-06-13", "close": 8.86, "volume": 51466.0}, {"date": "2024-06-14", "close": 8.6, "volume": 102392.0}, {"date": "2024-06-17", "close": 8.46, "volume": 56283.0}, {"date": "2024-06-18", "close": 8.39, "volume": 80870.0}, {"date": "2024-06-20", "close": 8.62, "volume": 49868.0}, {"date": "2024-06-21", "close": 8.58, "volume": 102884.0}, {"date": "2024-06-24", "close": 8.58, "volume": 28877.0}, {"date": "2024-06-25", "close": 8.48, "volume": 50578.0}, {"date": "2024-06-26", "close": 9.01, "volume": 100506.0}, {"date": "2024-06-27", "close": 9.02, "volume": 56556.0}, {"date": "2024-06-28", "close": 9.16, "volume": 1155454.0}, {"date": "2024-07-01", "close": 9.08, "volume": 160572.0}, {"date": "2024-07-02", "close": 9.09, "volume": 103019.0}, {"date": "2024-07-03", "close": 8.94, "volume": 94533.0}, {"date": "2024-07-05", "close": 8.52, "volume": 139133.0}, {"date": "2024-07-08", "close": 8.43, "volume": 61187.0}, {"date": "2024-07-09", "close": 8.34, "volume": 69047.0}, {"date": "2024-07-10", "close": 8.45, "volume": 97108.0}, {"date": "2024-07-11", "close": 8.36, "volume": 118969.0}, {"date": "2024-07-12", "close": 8.34, "volume": 84607.0}, {"date": "2024-07-15", "close": 8.32, "volume": 119283.0}, {"date": "2024-07-16", "close": 8.45, "volume": 95568.0}, {"date": "2024-07-17", "close": 8.52, "volume": 87818.0}, {"date": "2024-07-18", "close": 8.18, "volume": 81495.0}, {"date": "2024-07-19", "close": 8.07, "volume": 70870.0}, {"date": "2024-07-22", "close": 8.43, "volume": 88042.0}, {"date": "2024-07-23", "close": 8.41, "volume": 82032.0}, {"date": "2024-07-24", "close": 8.24, "volume": 70021.0}, {"date": "2024-07-25", "close": 8.13, "volume": 125744.0}, {"date": "2024-07-26", "close": 8.07, "volume": 72261.0}, {"date": "2024-07-29", "close": 7.96, "volume": 59657.0}, {"date": "2024-07-30", "close": 7.95, "volume": 54591.0}, {"date": "2024-07-31", "close": 8.12, "volume": 57454.0}, {"date": "2024-08-01", "close": 7.78, "volume": 88613.0}, {"date": "2024-08-02", "close": 7.4, "volume": 175057.0}, {"date": "2024-08-05", "close": 7.27, "volume": 152431.0}, {"date": "2024-08-06", "close": 7.28, "volume": 57352.0}, {"date": "2024-08-07", "close": 7.49, "volume": 77983.0}, {"date": "2024-08-08", "close": 7.58, "volume": 62551.0}, {"date": "2024-08-09", "close": 7.48, "volume": 61749.0}, {"date": "2024-08-12", "close": 7.73, "volume": 152576.0}, {"date": "2024-08-13", "close": 7.88, "volume": 50196.0}, {"date": "2024-08-14", "close": 7.81, "volume": 57447.0}, {"date": "2024-08-15", "close": 7.77, "volume": 85143.0}, {"date": "2024-08-16", "close": 7.56, "volume": 53835.0}, {"date": "2024-08-19", "close": 7.23, "volume": 111000.0}, {"date": "2024-08-20", "close": 7.28, "volume": 70382.0}, {"date": "2024-08-21", "close": 7.39, "volume": 43709.0}, {"date": "2024-08-22", "close": 7.46, "volume": 103998.0}, {"date": "2024-08-23", "close": 7.55, "volume": 116549.0}, {"date": "2024-08-26", "close": 7.66, "volume": 156738.0}, {"date": "2024-08-27", "close": 7.64, "volume": 90126.0}, {"date": "2024-08-28", "close": 7.53, "volume": 88775.0}, {"date": "2024-08-29", "close": 7.75, "volume": 122063.0}, {"date": "2024-08-30", "close": 7.69, "volume": 85526.0}, {"date": "2024-09-03", "close": 7.33, "volume": 293587.0}, {"date": "2024-09-04", "close": 7.37, "volume": 51787.0}, {"date": "2024-09-05", "close": 7.18, "volume": 91327.0}, {"date": "2024-09-06", "close": 7.34, "volume": 177256.0}, {"date": "2024-09-09", "close": 7.24, "volume": 86657.0}, {"date": "2024-09-10", "close": 7.13, "volume": 65591.0}, {"date": "2024-09-11", "close": 7.13, "volume": 33783.0}, {"date": "2024-09-12", "close": 7.44, "volume": 56558.0}, {"date": "2024-09-13", "close": 7.65, "volume": 89568.0}, {"date": "2024-09-16", "close": 7.94, "volume": 81261.0}, {"date": "2024-09-17", "close": 8.02, "volume": 179770.0}, {"date": "2024-09-18", "close": 7.97, "volume": 151253.0}, {"date": "2024-09-19", "close": 8.45, "volume": 95693.0}, {"date": "2024-09-20", "close": 8.21, "volume": 220709.0}, {"date": "2024-09-23", "close": 8.25, "volume": 50540.0}, {"date": "2024-09-24", "close": 8.53, "volume": 77581.0}, {"date": "2024-09-25", "close": 8.41, "volume": 134245.0}, {"date": "2024-09-26", "close": 8.58, "volume": 83437.0}, {"date": "2024-09-27", "close": 8.56, "volume": 57910.0}, {"date": "2024-09-30", "close": 8.66, "volume": 150410.0}, {"date": "2024-10-01", "close": 8.56, "volume": 95134.0}, {"date": "2024-10-02", "close": 8.68, "volume": 72662.0}, {"date": "2024-10-03", "close": 8.54, "volume": 105843.0}, {"date": "2024-10-04", "close": 8.53, "volume": 34279.0}, {"date": "2024-10-07", "close": 8.5, "volume": 32563.0}, {"date": "2024-10-08", "close": 8.36, "volume": 106291.0}, {"date": "2024-10-09", "close": 8.09, "volume": 108263.0}, {"date": "2024-10-10", "close": 8.2, "volume": 65160.0}, {"date": "2024-10-11", "close": 7.94, "volume": 70532.0}, {"date": "2024-10-14", "close": 7.91, "volume": 76953.0}, {"date": "2024-10-15", "close": 7.36, "volume": 209960.0}, {"date": "2024-10-16", "close": 7.34, "volume": 224082.0}, {"date": "2024-10-17", "close": 7.31, "volume": 91553.0}, {"date": "2024-10-18", "close": 7.09, "volume": 79172.0}, {"date": "2024-10-21", "close": 7.01, "volume": 105571.0}, {"date": "2024-10-22", "close": 6.94, "volume": 129176.0}, {"date": "2024-10-23", "close": 6.66, "volume": 197129.0}, {"date": "2024-10-24", "close": 6.64, "volume": 87244.0}, {"date": "2024-10-25", "close": 6.61, "volume": 57120.0}, {"date": "2024-10-28", "close": 6.43, "volume": 73450.0}, {"date": "2024-10-29", "close": 6.72, "volume": 145838.0}, {"date": "2024-10-30", "close": 6.59, "volume": 61273.0}, {"date": "2024-10-31", "close": 6.56, "volume": 82040.0}, {"date": "2024-11-01", "close": 6.63, "volume": 71049.0}, {"date": "2024-11-04", "close": 6.8, "volume": 105550.0}, {"date": "2024-11-05", "close": 7.1, "volume": 172203.0}, {"date": "2024-11-06", "close": 7.02, "volume": 222747.0}, {"date": "2024-11-07", "close": 7.1, "volume": 133383.0}, {"date": "2024-11-08", "close": 7.12, "volume": 85858.0}, {"date": "2024-11-11", "close": 7.23, "volume": 134456.0}, {"date": "2024-11-12", "close": 7.26, "volume": 170429.0}, {"date": "2024-11-13", "close": 7.08, "volume": 134983.0}, {"date": "2024-11-14", "close": 7.28, "volume": 165880.0}, {"date": "2024-11-15", "close": 7.29, "volume": 129346.0}, {"date": "2024-11-18", "close": 7.27, "volume": 108802.0}, {"date": "2024-11-19", "close": 7.17, "volume": 64811.0}, {"date": "2024-11-20", "close": 7.15, "volume": 54085.0}, {"date": "2024-11-21", "close": 6.91, "volume": 137128.0}, {"date": "2024-11-22", "close": 6.92, "volume": 40325.0}, {"date": "2024-11-25", "close": 6.73, "volume": 84298.0}, {"date": "2024-11-26", "close": 6.51, "volume": 63896.0}, {"date": "2024-11-27", "close": 6.37, "volume": 67181.0}, {"date": "2024-11-29", "close": 6.21, "volume": 61600.0}, {"date": "2024-12-02", "close": 5.54, "volume": 551581.0}, {"date": "2024-12-03", "close": 5.89, "volume": 354584.0}, {"date": "2024-12-04", "close": 5.54, "volume": 186140.0}, {"date": "2024-12-05", "close": 5.58, "volume": 204622.0}, {"date": "2024-12-06", "close": 5.43, "volume": 155066.0}, {"date": "2024-12-09", "close": 5.49, "volume": 121188.0}, {"date": "2024-12-10", "close": 5.42, "volume": 87520.0}, {"date": "2024-12-11", "close": 5.21, "volume": 341094.0}, {"date": "2024-12-12", "close": 5.1, "volume": 169230.0}, {"date": "2024-12-13", "close": 5.09, "volume": 121829.0}, {"date": "2024-12-16", "close": 4.92, "volume": 228008.0}, {"date": "2024-12-17", "close": 4.87, "volume": 173192.0}, {"date": "2024-12-18", "close": 4.69, "volume": 137216.0}, {"date": "2024-12-19", "close": 4.68, "volume": 115181.0}, {"date": "2024-12-20", "close": 4.6, "volume": 251181.0}, {"date": "2024-12-23", "close": 4.79, "volume": 117726.0}, {"date": "2024-12-24", "close": 4.87, "volume": 28704.0}, {"date": "2024-12-26", "close": 4.85, "volume": 78757.0}, {"date": "2024-12-27", "close": 4.85, "volume": 121298.0}, {"date": "2024-12-30", "close": 4.84, "volume": 55298.0}, {"date": "2024-12-31", "close": 4.86, "volume": 72494.0}, {"date": "2025-01-02", "close": 5.07, "volume": 152302.0}, {"date": "2025-01-03", "close": 4.99, "volume": 74990.0}, {"date": "2025-01-06", "close": 4.82, "volume": 134919.0}, {"date": "2025-01-07", "close": 4.89, "volume": 107592.0}, {"date": "2025-01-08", "close": 4.93, "volume": 198282.0}, {"date": "2025-01-10", "close": 5.16, "volume": 155454.0}, {"date": "2025-01-13", "close": 5.01, "volume": 132160.0}, {"date": "2025-01-14", "close": 5.15, "volume": 231264.0}, {"date": "2025-01-15", "close": 5.19, "volume": 174023.0}, {"date": "2025-01-16", "close": 5.0, "volume": 151990.0}, {"date": "2025-01-17", "close": 4.96, "volume": 128997.0}, {"date": "2025-01-21", "close": 4.91, "volume": 107526.0}, {"date": "2025-01-22", "close": 4.79, "volume": 88246.0}, {"date": "2025-01-23", "close": 4.91, "volume": 84608.0}, {"date": "2025-01-24", "close": 4.76, "volume": 206853.0}, {"date": "2025-01-27", "close": 4.51, "volume": 407944.0}, {"date": "2025-01-28", "close": 4.54, "volume": 121351.0}, {"date": "2025-01-29", "close": 4.67, "volume": 69439.0}, {"date": "2025-01-30", "close": 4.74, "volume": 50367.0}, {"date": "2025-01-31", "close": 4.83, "volume": 181713.0}, {"date": "2025-02-03", "close": 4.63, "volume": 191368.0}, {"date": "2025-02-04", "close": 4.87, "volume": 113565.0}, {"date": "2025-02-05", "close": 4.83, "volume": 76097.0}, {"date": "2025-02-06", "close": 4.77, "volume": 58050.0}, {"date": "2025-02-07", "close": 4.67, "volume": 76009.0}, {"date": "2025-02-10", "close": 4.8, "volume": 179745.0}, {"date": "2025-02-11", "close": 4.79, "volume": 332485.0}, {"date": "2025-02-12", "close": 4.83, "volume": 205194.0}, {"date": "2025-02-13", "close": 4.94, "volume": 89261.0}, {"date": "2025-02-14", "close": 4.99, "volume": 87297.0}, {"date": "2025-02-18", "close": 5.23, "volume": 230474.0}, {"date": "2025-02-19", "close": 5.27, "volume": 279502.0}, {"date": "2025-02-20", "close": 5.5, "volume": 170577.0}, {"date": "2025-02-21", "close": 5.34, "volume": 239442.0}, {"date": "2025-02-24", "close": 5.18, "volume": 278755.0}, {"date": "2025-02-25", "close": 5.42, "volume": 258100.0}, {"date": "2025-02-26", "close": 5.68, "volume": 198694.0}, {"date": "2025-02-27", "close": 5.31, "volume": 198515.0}, {"date": "2025-02-28", "close": 5.45, "volume": 174216.0}, {"date": "2025-03-03", "close": 5.34, "volume": 309573.0}, {"date": "2025-03-04", "close": 5.25, "volume": 147806.0}, {"date": "2025-03-05", "close": 5.44, "volume": 216607.0}, {"date": "2025-03-06", "close": 5.52, "volume": 189787.0}, {"date": "2025-03-07", "close": 5.65, "volume": 202489.0}, {"date": "2025-03-10", "close": 5.41, "volume": 225058.0}, {"date": "2025-03-11", "close": 5.51, "volume": 189413.0}, {"date": "2025-03-12", "close": 5.92, "volume": 300863.0}, {"date": "2025-03-13", "close": 5.71, "volume": 137791.0}, {"date": "2025-03-14", "close": 5.75, "volume": 106280.0}, {"date": "2025-03-17", "close": 5.79, "volume": 97615.0}, {"date": "2025-03-18", "close": 5.7, "volume": 100234.0}, {"date": "2025-03-19", "close": 5.77, "volume": 77058.0}, {"date": "2025-03-20", "close": 6.02, "volume": 232117.0}, {"date": "2025-03-21", "close": 5.94, "volume": 323634.0}, {"date": "2025-03-24", "close": 5.89, "volume": 191279.0}, {"date": "2025-03-25", "close": 5.9, "volume": 198680.0}, {"date": "2025-03-26", "close": 5.91, "volume": 145397.0}, {"date": "2025-03-27", "close": 5.88, "volume": 119180.0}, {"date": "2025-03-28", "close": 5.84, "volume": 246987.0}, {"date": "2025-03-31", "close": 5.48, "volume": 168385.0}, {"date": "2025-04-01", "close": 5.45, "volume": 104627.0}, {"date": "2025-04-02", "close": 5.55, "volume": 99268.0}, {"date": "2025-04-03", "close": 5.36, "volume": 334610.0}, {"date": "2025-04-04", "close": 4.86, "volume": 575093.0}, {"date": "2025-04-07", "close": 4.85, "volume": 276945.0}, {"date": "2025-04-08", "close": 4.44, "volume": 160166.0}, {"date": "2025-04-09", "close": 4.6, "volume": 598369.0}, {"date": "2025-04-10", "close": 4.46, "volume": 268119.0}, {"date": "2025-04-11", "close": 4.66, "volume": 199407.0}, {"date": "2025-04-14", "close": 4.76, "volume": 229161.0}, {"date": "2025-04-15", "close": 4.57, "volume": 102169.0}, {"date": "2025-04-16", "close": 4.52, "volume": 79341.0}, {"date": "2025-04-17", "close": 4.59, "volume": 43840.0}, {"date": "2025-04-21", "close": 4.5, "volume": 78623.0}, {"date": "2025-04-22", "close": 4.54, "volume": 71630.0}, {"date": "2025-04-23", "close": 4.92, "volume": 210087.0}, {"date": "2025-04-24", "close": 5.11, "volume": 219412.0}, {"date": "2025-04-25", "close": 5.16, "volume": 105308.0}, {"date": "2025-04-28", "close": 5.25, "volume": 79511.0}, {"date": "2025-04-29", "close": 5.3, "volume": 95212.0}, {"date": "2025-04-30", "close": 5.22, "volume": 85510.0}, {"date": "2025-05-01", "close": 5.32, "volume": 73201.0}, {"date": "2025-05-02", "close": 5.42, "volume": 41518.0}, {"date": "2025-05-05", "close": 5.45, "volume": 46491.0}, {"date": "2025-05-06", "close": 5.33, "volume": 46932.0}, {"date": "2025-05-07", "close": 5.46, "volume": 145704.0}, {"date": "2025-05-08", "close": 5.4, "volume": 89294.0}, {"date": "2025-05-09", "close": 5.43, "volume": 92951.0}, {"date": "2025-05-12", "close": 5.73, "volume": 115760.0}, {"date": "2025-05-13", "close": 5.65, "volume": 73491.0}, {"date": "2025-05-14", "close": 5.76, "volume": 69067.0}, {"date": "2025-05-15", "close": 5.82, "volume": 48270.0}, {"date": "2025-05-16", "close": 5.77, "volume": 80236.0}, {"date": "2025-05-19", "close": 5.58, "volume": 72737.0}, {"date": "2025-05-20", "close": 5.76, "volume": 50836.0}, {"date": "2025-05-21", "close": 5.56, "volume": 66762.0}, {"date": "2025-05-22", "close": 5.59, "volume": 55152.0}, {"date": "2025-05-23", "close": 5.59, "volume": 51385.0}, {"date": "2025-05-27", "close": 5.71, "volume": 108648.0}, {"date": "2025-05-28", "close": 5.77, "volume": 55769.0}, {"date": "2025-05-29", "close": 5.87, "volume": 77163.0}, {"date": "2025-05-30", "close": 5.98, "volume": 106821.0}, {"date": "2025-06-02", "close": 6.08, "volume": 110855.0}, {"date": "2025-06-03", "close": 5.98, "volume": 81149.0}, {"date": "2025-06-04", "close": 6.11, "volume": 147829.0}, {"date": "2025-06-05", "close": 6.19, "volume": 260306.0}, {"date": "2025-06-06", "close": 6.26, "volume": 319959.0}, {"date": "2025-06-09", "close": 6.33, "volume": 91779.0}, {"date": "2025-06-10", "close": 6.27, "volume": 134821.0}, {"date": "2025-06-11", "close": 6.51, "volume": 102835.0}, {"date": "2025-06-12", "close": 6.57, "volume": 75052.0}, {"date": "2025-06-13", "close": 6.62, "volume": 76098.0}, {"date": "2025-06-16", "close": 6.56, "volume": 121313.0}, {"date": "2025-06-17", "close": 6.48, "volume": 75990.0}, {"date": "2025-06-18", "close": 6.64, "volume": 429508.0}, {"date": "2025-06-20", "close": 6.26, "volume": 623551.0}, {"date": "2025-06-23", "close": 6.18, "volume": 183800.0}, {"date": "2025-06-24", "close": 6.15, "volume": 140866.0}, {"date": "2025-06-25", "close": 6.16, "volume": 81386.0}, {"date": "2025-06-26", "close": 5.99, "volume": 119778.0}, {"date": "2025-06-27", "close": 5.99, "volume": 842137.0}, {"date": "2025-06-30", "close": 5.77, "volume": 210995.0}, {"date": "2025-07-01", "close": 5.78, "volume": 105007.0}, {"date": "2025-07-02", "close": 5.97, "volume": 101441.0}, {"date": "2025-07-03", "close": 6.16, "volume": 59863.0}, {"date": "2025-07-07", "close": 6.33, "volume": 163288.0}, {"date": "2025-07-08", "close": 6.35, "volume": 92371.0}, {"date": "2025-07-09", "close": 6.32, "volume": 72584.0}, {"date": "2025-07-10", "close": 6.63, "volume": 161886.0}, {"date": "2025-07-11", "close": 6.78, "volume": 143045.0}, {"date": "2025-07-14", "close": 6.73, "volume": 36495.0}, {"date": "2025-07-15", "close": 6.51, "volume": 71704.0}, {"date": "2025-07-16", "close": 6.68, "volume": 125602.0}, {"date": "2025-07-17", "close": 6.92, "volume": 247987.0}, {"date": "2025-07-18", "close": 6.79, "volume": 129288.0}, {"date": "2025-07-21", "close": 6.85, "volume": 187169.0}, {"date": "2025-07-22", "close": 7.23, "volume": 144536.0}, {"date": "2025-07-23", "close": 7.22, "volume": 219931.0}, {"date": "2025-07-24", "close": 7.29, "volume": 167933.0}, {"date": "2025-07-25", "close": 7.17, "volume": 164110.0}, {"date": "2025-07-28", "close": 7.02, "volume": 149793.0}, {"date": "2025-07-29", "close": 6.83, "volume": 121954.0}, {"date": "2025-07-30", "close": 6.78, "volume": 79226.0}, {"date": "2025-07-31", "close": 6.82, "volume": 117616.0}, {"date": "2025-08-01", "close": 6.78, "volume": 92116.0}, {"date": "2025-08-04", "close": 6.89, "volume": 67621.0}, {"date": "2025-08-05", "close": 7.1, "volume": 240234.0}, {"date": "2025-08-06", "close": 7.23, "volume": 95331.0}, {"date": "2025-08-07", "close": 7.24, "volume": 85518.0}, {"date": "2025-08-08", "close": 7.17, "volume": 51072.0}, {"date": "2025-08-11", "close": 7.19, "volume": 95271.0}, {"date": "2025-08-12", "close": 7.41, "volume": 170060.0}, {"date": "2025-08-13", "close": 7.56, "volume": 128039.0}, {"date": "2025-08-14", "close": 7.41, "volume": 95318.0}, {"date": "2025-08-15", "close": 7.37, "volume": 53549.0}, {"date": "2025-08-18", "close": 7.48, "volume": 41372.0}, {"date": "2025-08-19", "close": 7.19, "volume": 56125.0}, {"date": "2025-08-20", "close": 7.37, "volume": 49604.0}, {"date": "2025-08-21", "close": 7.51, "volume": 22923.0}, {"date": "2025-08-22", "close": 7.8, "volume": 144017.0}, {"date": "2025-08-25", "close": 7.68, "volume": 167595.0}, {"date": "2025-08-26", "close": 7.71, "volume": 142594.0}, {"date": "2025-08-27", "close": 7.62, "volume": 121225.0}, {"date": "2025-08-28", "close": 7.64, "volume": 135268.0}, {"date": "2025-08-29", "close": 7.57, "volume": 90588.0}, {"date": "2025-09-02", "close": 7.5, "volume": 87104.0}, {"date": "2025-09-03", "close": 7.81, "volume": 184872.0}, {"date": "2025-09-04", "close": 7.92, "volume": 73514.0}, {"date": "2025-09-05", "close": 8.04, "volume": 79198.0}, {"date": "2025-09-08", "close": 8.25, "volume": 141647.0}, {"date": "2025-09-09", "close": 8.26, "volume": 149321.0}, {"date": "2025-09-10", "close": 8.28, "volume": 116426.0}, {"date": "2025-09-11", "close": 8.24, "volume": 153423.0}, {"date": "2025-09-12", "close": 8.5, "volume": 204521.0}, {"date": "2025-09-15", "close": 8.61, "volume": 164585.0}, {"date": "2025-09-16", "close": 8.73, "volume": 224720.0}, {"date": "2025-09-17", "close": 8.71, "volume": 330240.0}, {"date": "2025-09-18", "close": 8.76, "volume": 196875.0}, {"date": "2025-09-19", "close": 8.74, "volume": 475753.0}, {"date": "2025-09-22", "close": 8.71, "volume": 174481.0}, {"date": "2025-09-23", "close": 8.77, "volume": 507805.0}, {"date": "2025-09-24", "close": 8.65, "volume": 117514.0}, {"date": "2025-09-25", "close": 8.6, "volume": 114597.0}, {"date": "2025-09-26", "close": 8.75, "volume": 206861.0}, {"date": "2025-09-29", "close": 8.42, "volume": 169073.0}, {"date": "2025-09-30", "close": 8.23, "volume": 138477.0}, {"date": "2025-10-01", "close": 8.29, "volume": 125157.0}, {"date": "2025-10-02", "close": 8.27, "volume": 61628.0}, {"date": "2025-10-03", "close": 8.2, "volume": 163310.0}, {"date": "2025-10-06", "close": 8.2, "volume": 79646.0}, {"date": "2025-10-07", "close": 8.01, "volume": 85391.0}, {"date": "2025-10-08", "close": 7.93, "volume": 69601.0}, {"date": "2025-10-09", "close": 7.83, "volume": 38916.0}, {"date": "2025-10-10", "close": 7.91, "volume": 186489.0}, {"date": "2025-10-13", "close": 8.37, "volume": 261044.0}, {"date": "2025-10-14", "close": 7.98, "volume": 193064.0}, {"date": "2025-10-15", "close": 8.2, "volume": 97577.0}, {"date": "2025-10-16", "close": 8.09, "volume": 161859.0}, {"date": "2025-10-17", "close": 8.12, "volume": 78725.0}, {"date": "2025-10-20", "close": 8.02, "volume": 152721.0}, {"date": "2025-10-21", "close": 7.91, "volume": 91241.0}, {"date": "2025-10-22", "close": 8.01, "volume": 68967.0}, {"date": "2025-10-23", "close": 8.06, "volume": 55869.0}, {"date": "2025-10-24", "close": 7.97, "volume": 74399.0}, {"date": "2025-10-27", "close": 7.9, "volume": 124395.0}, {"date": "2025-10-28", "close": 8.09, "volume": 57215.0}, {"date": "2025-10-29", "close": 7.72, "volume": 284255.0}, {"date": "2025-10-30", "close": 7.7, "volume": 67150.0}, {"date": "2025-10-31", "close": 7.84, "volume": 94821.0}, {"date": "2025-11-03", "close": 7.55, "volume": 205462.0}, {"date": "2025-11-04", "close": 7.42, "volume": 308979.0}, {"date": "2025-11-05", "close": 7.63, "volume": 90884.0}, {"date": "2025-11-06", "close": 7.68, "volume": 109849.0}, {"date": "2025-11-07", "close": 7.72, "volume": 119224.0}, {"date": "2025-11-10", "close": 7.91, "volume": 85428.0}, {"date": "2025-11-11", "close": 7.94, "volume": 55976.0}, {"date": "2025-11-12", "close": 8.24, "volume": 160573.0}, {"date": "2025-11-13", "close": 8.22, "volume": 128037.0}, {"date": "2025-11-14", "close": 8.12, "volume": 206015.0}, {"date": "2025-11-17", "close": 8.18, "volume": 74488.0}, {"date": "2025-11-18", "close": 8.24, "volume": 87139.0}, {"date": "2025-11-19", "close": 8.19, "volume": 160510.0}, {"date": "2025-11-20", "close": 8.24, "volume": 86002.0}, {"date": "2025-11-21", "close": 8.5, "volume": 110981.0}, {"date": "2025-11-24", "close": 8.61, "volume": 113529.0}, {"date": "2025-11-25", "close": 8.73, "volume": 108956.0}, {"date": "2025-11-26", "close": 9.03, "volume": 197997.0}, {"date": "2025-11-28", "close": 8.99, "volume": 191744.0}, {"date": "2025-12-01", "close": 9.25, "volume": 235831.0}, {"date": "2025-12-02", "close": 9.37, "volume": 169057.0}, {"date": "2025-12-03", "close": 10.04, "volume": 488450.0}, {"date": "2025-12-04", "close": 9.55, "volume": 394983.0}, {"date": "2025-12-05", "close": 9.42, "volume": 165352.0}, {"date": "2025-12-08", "close": 9.49, "volume": 113696.0}, {"date": "2025-12-09", "close": 9.4, "volume": 207147.0}, {"date": "2025-12-10", "close": 9.16, "volume": 171354.0}, {"date": "2025-12-11", "close": 9.11, "volume": 106961.0}, {"date": "2025-12-12", "close": 9.06, "volume": 173212.0}, {"date": "2025-12-15", "close": 8.95, "volume": 209928.0}, {"date": "2025-12-16", "close": 9.06, "volume": 117909.0}, {"date": "2025-12-17", "close": 8.82, "volume": 114269.0}, {"date": "2025-12-18", "close": 8.84, "volume": 100287.0}, {"date": "2025-12-19", "close": 8.83, "volume": 342640.0}, {"date": "2025-12-22", "close": 8.83, "volume": 71952.0}, {"date": "2025-12-23", "close": 8.84, "volume": 37392.0}, {"date": "2025-12-24", "close": 8.82, "volume": 29566.0}, {"date": "2025-12-26", "close": 8.96, "volume": 50907.0}, {"date": "2025-12-29", "close": 9.12, "volume": 74186.0}, {"date": "2025-12-30", "close": 9.03, "volume": 70839.0}, {"date": "2025-12-31", "close": 9.1, "volume": 65926.0}, {"date": "2026-01-02", "close": 8.84, "volume": 102171.0}, {"date": "2026-01-05", "close": 9.04, "volume": 230952.0}, {"date": "2026-01-06", "close": 9.19, "volume": 102046.0}, {"date": "2026-01-07", "close": 9.34, "volume": 101941.0}, {"date": "2026-01-08", "close": 9.51, "volume": 92267.0}, {"date": "2026-01-09", "close": 9.24, "volume": 108255.0}, {"date": "2026-01-12", "close": 8.76, "volume": 215313.0}, {"date": "2026-01-13", "close": 8.91, "volume": 168834.0}, {"date": "2026-01-14", "close": 9.0, "volume": 188763.0}, {"date": "2026-01-15", "close": 9.03, "volume": 414792.0}, {"date": "2026-01-16", "close": 8.99, "volume": 189823.0}, {"date": "2026-01-20", "close": 9.27, "volume": 376023.0}, {"date": "2026-01-21", "close": 9.5, "volume": 366366.0}, {"date": "2026-01-22", "close": 9.32, "volume": 205656.0}, {"date": "2026-01-23", "close": 9.47, "volume": 366117.0}, {"date": "2026-01-26", "close": 9.47, "volume": 588134.0}, {"date": "2026-01-27", "close": 10.02, "volume": 1951538.0}, {"date": "2026-01-28", "close": 10.2, "volume": 1393084.0}, {"date": "2026-01-29", "close": 10.37, "volume": 364675.0}, {"date": "2026-01-30", "close": 10.86, "volume": 422819.0}, {"date": "2026-02-02", "close": 10.7, "volume": 265560.0}, {"date": "2026-02-03", "close": 10.51, "volume": 272849.0}, {"date": "2026-02-04", "close": 10.22, "volume": 454600.0}, {"date": "2026-02-05", "close": 10.2, "volume": 136059.0}, {"date": "2026-02-06", "close": 10.48, "volume": 152819.0}, {"date": "2026-02-09", "close": 10.72, "volume": 217026.0}, {"date": "2026-02-10", "close": 11.33, "volume": 507408.0}, {"date": "2026-02-11", "close": 11.79, "volume": 393318.0}, {"date": "2026-02-12", "close": 11.47, "volume": 279854.0}, {"date": "2026-02-13", "close": 12.02, "volume": 252555.0}, {"date": "2026-02-17", "close": 12.67, "volume": 526589.0}, {"date": "2026-02-18", "close": 13.11, "volume": 612671.0}, {"date": "2026-02-19", "close": 13.56, "volume": 588717.0}, {"date": "2026-02-20", "close": 14.09, "volume": 425392.0}, {"date": "2026-02-23", "close": 13.84, "volume": 651070.0}, {"date": "2026-02-24", "close": 14.29, "volume": 420866.0}, {"date": "2026-02-25", "close": 14.1, "volume": 202677.0}, {"date": "2026-02-26", "close": 14.48, "volume": 293800.0}, {"date": "2026-02-27", "close": 14.71, "volume": 319322.0}, {"date": "2026-03-02", "close": 14.52, "volume": 354357.0}, {"date": "2026-03-03", "close": 14.46, "volume": 376375.0}, {"date": "2026-03-04", "close": 14.67, "volume": 288362.0}, {"date": "2026-03-05", "close": 14.0, "volume": 303546.0}, {"date": "2026-03-06", "close": 13.29, "volume": 885312.0}, {"date": "2026-03-09", "close": 13.82, "volume": 379367.0}, {"date": "2026-03-10", "close": 13.82, "volume": 356218.0}, {"date": "2026-03-11", "close": 13.49, "volume": 225991.0}, {"date": "2026-03-12", "close": 12.84, "volume": 499500.0}, {"date": "2026-03-13", "close": 12.47, "volume": 416996.0}, {"date": "2026-03-16", "close": 12.82, "volume": 487947.0}, {"date": "2026-03-17", "close": 12.89, "volume": 306199.0}, {"date": "2026-03-18", "close": 13.09, "volume": 501535.0}, {"date": "2026-03-19", "close": 12.99, "volume": 506967.0}, {"date": "2026-03-20", "close": 12.36, "volume": 457038.0}, {"date": "2026-03-23", "close": 12.75, "volume": 280453.0}, {"date": "2026-03-24", "close": 13.0, "volume": 269126.0}, {"date": "2026-03-25", "close": 12.82, "volume": 122095.0}, {"date": "2026-03-26", "close": 12.78, "volume": 197629.0}, {"date": "2026-03-27", "close": 12.52, "volume": 215327.0}, {"date": "2026-03-30", "close": 12.56, "volume": 185961.0}, {"date": "2026-03-31", "close": 13.3, "volume": 285641.0}, {"date": "2026-04-01", "close": 13.61, "volume": 351477.0}, {"date": "2026-04-02", "close": 14.06, "volume": 236837.0}, {"date": "2026-04-06", "close": 14.07, "volume": 104738.0}, {"date": "2026-04-07", "close": 13.63, "volume": 431691.0}, {"date": "2026-04-08", "close": 14.09, "volume": 189766.0}, {"date": "2026-04-09", "close": 13.65, "volume": 170726.0}, {"date": "2026-04-10", "close": 13.49, "volume": 144764.0}, {"date": "2026-04-13", "close": 13.74, "volume": 223723.0}, {"date": "2026-04-14", "close": 13.77, "volume": 194638.0}, {"date": "2026-04-15", "close": 13.9, "volume": 206105.0}, {"date": "2026-04-16", "close": 13.78, "volume": 127698.0}, {"date": "2026-04-17", "close": 14.24, "volume": 169789.0}, {"date": "2026-04-20", "close": 14.25, "volume": 817268.0}, {"date": "2026-04-21", "close": 13.7, "volume": 490821.0}, {"date": "2026-04-22", "close": 13.45, "volume": 600288.0}, {"date": "2026-04-23", "close": 13.37, "volume": 198469.0}, {"date": "2026-04-24", "close": 13.47, "volume": 149276.0}, {"date": "2026-04-27", "close": 13.61, "volume": 149176.0}, {"date": "2026-04-28", "close": 13.88, "volume": 135528.0}, {"date": "2026-04-29", "close": 13.72, "volume": 141869.0}, {"date": "2026-04-30", "close": 13.64, "volume": 135271.0}, {"date": "2026-05-01", "close": 13.86, "volume": 229812.0}, {"date": "2026-05-04", "close": 14.17, "volume": 226668.0}, {"date": "2026-05-05", "close": 15.42, "volume": 996024.0}, {"date": "2026-05-06", "close": 14.95, "volume": 474504.0}, {"date": "2026-05-07", "close": 15.79, "volume": 484354.0}, {"date": "2026-05-08", "close": 16.24, "volume": 371741.0}, {"date": "2026-05-11", "close": 15.93, "volume": 243625.0}, {"date": "2026-05-12", "close": 16.15, "volume": 428862.0}, {"date": "2026-05-13", "close": 15.96, "volume": 296606.0}, {"date": "2026-05-14", "close": 16.19, "volume": 143807.0}, {"date": "2026-05-15", "close": 15.73, "volume": 387634.0}, {"date": "2026-05-18", "close": 15.44, "volume": 209962.0}, {"date": "2026-05-19", "close": 14.6, "volume": 389427.0}, {"date": "2026-05-20", "close": 15.27, "volume": 326301.0}, {"date": "2026-05-21", "close": 15.12, "volume": 362244.0}, {"date": "2026-05-22", "close": 14.2, "volume": 745753.0}, {"date": "2026-05-26", "close": 14.91, "volume": 557505.0}, {"date": "2026-05-27", "close": 14.8, "volume": 291711.0}, {"date": "2026-05-28", "close": 14.63, "volume": 279574.0}, {"date": "2026-05-29", "close": 14.75, "volume": 256395.0}, {"date": "2026-06-01", "close": 15.04, "volume": 200345.0}, {"date": "2026-06-02", "close": 14.65, "volume": 215677.0}, {"date": "2026-06-03", "close": 14.37, "volume": 252251.0}, {"date": "2026-06-04", "close": 14.37, "volume": 223040.0}, {"date": "2026-06-05", "close": 14.63, "volume": 254978.0}, {"date": "2026-06-08", "close": 14.34, "volume": 258194.0}, {"date": "2026-06-09", "close": 14.61, "volume": 276046.0}, {"date": "2026-06-10", "close": 14.73, "volume": 303455.0}, {"date": "2026-06-11", "close": 14.77, "volume": 231344.0}, {"date": "2026-06-12", "close": 15.22, "volume": 234799.0}, {"date": "2026-06-15", "close": 14.95, "volume": 271088.0}, {"date": "2026-06-16", "close": 14.61, "volume": 168812.0}, {"date": "2026-06-17", "close": 14.29, "volume": 204015.0}, {"date": "2026-06-18", "close": 13.86, "volume": 392233.0}, {"date": "2026-06-22", "close": 14.33, "volume": 263087.0}, {"date": "2026-06-23", "close": 14.74, "volume": 261812.0}, {"date": "2026-06-24", "close": 14.05, "volume": 162604.0}, {"date": "2026-06-25", "close": 13.71, "volume": 156230.0}, {"date": "2026-06-26", "close": 13.3, "volume": 1501230.0}, {"date": "2026-06-29", "close": 13.26, "volume": 263572.0}, {"date": "2026-06-30", "close": 13.36, "volume": 298921.0}, {"date": "2026-07-01", "close": 13.4, "volume": 183580.0}, {"date": "2026-07-02", "close": 14.14, "volume": 333675.0}, {"date": "2026-07-06", "close": 14.82, "volume": 254057.0}, {"date": "2026-07-07", "close": 14.86, "volume": 388509.0}, {"date": "2026-07-08", "close": 15.28, "volume": 239608.0}, {"date": "2026-07-09", "close": 14.72, "volume": 390784.0}, {"date": "2026-07-10", "close": 15.28, "volume": 248978.0}, {"date": "2026-07-13", "close": 15.03, "volume": 367171.0}, {"date": "2026-07-14", "close": 15.69, "volume": 361626.0}, {"date": "2026-07-15", "close": 15.6, "volume": 207739.0}, {"date": "2026-07-16", "close": 15.37, "volume": 320284.0}, {"date": "2026-07-17", "close": 14.59, "volume": 318667.0}, {"date": "2026-07-20", "close": 14.72, "volume": 299853.0}, {"date": "2026-07-21", "close": 15.48, "volume": 220421.0}, {"date": "2026-07-22", "close": 15.55, "volume": 211584.0}, {"date": "2026-07-23", "close": 15.97, "volume": 194398.0}, {"date": "2026-07-24", "close": 16.12, "volume": 339238.0}, {"date": "2026-07-27", "close": 15.47, "volume": 383726.0}, {"date": "2026-07-28", "close": 15.28, "volume": 297488.0}, {"date": "2026-07-29", "close": 14.62, "volume": 339315.0}, {"date": "2026-07-30", "close": 15.54, "volume": 209040.0}, {"date": "2026-07-31", "close": 15.71, "volume": 334101.0}, {"date": "2026-08-03", "close": 15.94, "volume": 234297.0}, {"date": "2026-08-04", "close": 15.62, "volume": 324895.0}, {"date": "2026-08-05", "close": 15.47, "volume": 257395.0}, {"date": "2026-08-06", "close": 15.52, "volume": 334847.0}, {"date": "2026-08-07", "close": 15.87, "volume": 242235.0}, {"date": "2026-08-10", "close": 15.31, "volume": 264738.0}, {"date": "2026-08-11", "close": 15.51, "volume": 346582.0}, {"date": "2026-08-12", "close": 14.92, "volume": 629862.0}, {"date": "2026-08-13", "close": 15.57, "volume": 302601.0}, {"date": "2026-08-14", "close": 16.11, "volume": 218707.0}, {"date": "2026-08-17", "close": 16.34, "volume": 479496.0}, {"date": "2026-08-18", "close": 15.83, "volume": 520345.0}, {"date": "2026-08-19", "close": 16.02, "volume": 213419.0}, {"date": "2026-08-20", "close": 16.12, "volume": 316885.0}, {"date": "2026-08-21", "close": 16.59, "volume": 399288.0}, {"date": "2026-08-24", "close": 16.54, "volume": 228571.0}, {"date": "2026-08-25", "close": 16.7, "volume": 225098.0}, {"date": "2026-08-26", "close": 15.9, "volume": 226968.0}, {"date": "2026-08-27", "close": 16.3, "volume": 236718.0}, {"date": "2026-08-28", "close": 16.7, "volume": 226878.0}, {"date": "2026-08-31", "close": 16.74, "volume": 296275.0}, {"date": "2026-09-01", "close": 17.01, "volume": 275362.0}, {"date": "2026-09-02", "close": 17.65, "volume": 363667.0}, {"date": "2026-09-03", "close": 17.93, "volume": 510732.0}, {"date": "2026-09-04", "close": 18.35, "volume": 526323.0}, {"date": "2026-09-08", "close": 18.16, "volume": 478872.0}, {"date": "2026-09-09", "close": 18.04, "volume": 555056.0}, {"date": "2026-09-10", "close": 17.95, "volume": 431784.0}, {"date": "2026-09-11", "close": 18.09, "volume": 636864.0}, {"date": "2026-09-14", "close": 18.11, "volume": 524994.0}, {"date": "2026-09-15", "close": 18.36, "volume": 429445.0}, {"date": "2026-09-16", "close": 18.39, "volume": 574775.0}, {"date": "2026-09-17", "close": 19.33, "volume": 668458.0}, {"date": "2026-09-18", "close": 19.23, "volume": 831838.0}, {"date": "2026-09-21", "close": 18.86, "volume": 889281.0}, {"date": "2026-09-22", "close": 18.14, "volume": 562458.0}, {"date": "2026-09-23", "close": 18.18, "volume": 471404.0}, {"date": "2026-09-24", "close": 18.03, "volume": 388189.0}, {"date": "2026-09-25", "close": 17.54, "volume": 467277.0}, {"date": "2026-09-28", "close": 17.33, "volume": 411725.0}, {"date": "2026-09-29", "close": 17.24, "volume": 429789.0}, {"date": "2026-09-30", "close": 17.37, "volume": 585542.0}, {"date": "2026-10-01", "close": 18.05, "volume": 850077.0}, {"date": "2026-10-02", "close": 18.17, "volume": 446559.0}, {"date": "2026-10-05", "close": 18.06, "volume": 445315.0}, {"date": "2026-10-06", "close": 17.78, "volume": 330190.0}, {"date": "2026-10-07", "close": 17.62, "volume": 399499.0}, {"date": "2026-10-08", "close": 18.65, "volume": 609787.0}], "refreshing": true}